Denison Mines Corp. (FRA:IUQ)
Germany · Delayed Price · Currency is EUR 3.040
-0.084 (-2.69%)
Last updated: Jun 3, 2026, 4:23 PM CET
FRA:IUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.92 | 3.12 | 2.92 | 3.12 | 3.12 | 6.44% | 1,000 |
| Jun 1, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.49% | - |
| May 29, 2026 | 2.91 | 2.95 | 2.89 | 2.89 | 2.89 | 1.87% | 95 |
| May 28, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.60% | - |
| May 27, 2026 | 2.82 | 2.95 | 2.82 | 2.95 | 2.95 | 2.72% | 100 |
| May 26, 2026 | 2.83 | 2.87 | 2.83 | 2.87 | 2.87 | -0.07% | 610 |
| May 25, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 4.52% | - |
| May 22, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -4.22% | 8 |
| May 21, 2026 | 2.69 | 2.87 | 2.69 | 2.87 | 2.87 | 3.84% | 8 |
| May 20, 2026 | 2.71 | 2.76 | 2.70 | 2.76 | 2.76 | 2.22% | 3,055 |
| May 19, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -5.06% | 5,000 |
| May 18, 2026 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | -2.30% | 15 |
| May 15, 2026 | 3.08 | 3.08 | 2.91 | 2.91 | 2.91 | -2.97% | 11,200 |
| May 14, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -2.28% | 1,000 |
| May 13, 2026 | 3.13 | 3.13 | 3.06 | 3.07 | 3.07 | -0.32% | 706 |
| May 12, 2026 | 3.32 | 3.33 | 3.08 | 3.08 | 3.08 | -2.87% | 5,969 |
| May 11, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.54% | - |
| May 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.64% | - |
| May 7, 2026 | 3.24 | 3.62 | 3.24 | 3.24 | 3.24 | 0.87% | 5,810 |
| May 6, 2026 | 3.05 | 3.21 | 3.05 | 3.21 | 3.21 | 0.88% | 300 |
| May 5, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.70% | - |
| May 4, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 1.69% | 281 |
| Apr 30, 2026 | 3.08 | 3.19 | 3.08 | 3.19 | 3.19 | 0.06% | 3,050 |
| Apr 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.50% | - |
| Apr 28, 2026 | 3.28 | 3.28 | 3.19 | 3.20 | 3.20 | -2.77% | 400 |
| Apr 27, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | -1.91% | 700 |
| Apr 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.56% | - |
| Apr 23, 2026 | 3.43 | 3.53 | 3.26 | 3.48 | 3.48 | 7.28% | 2,800 |
| Apr 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.52% | - |
| Apr 21, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.35% | - |
| Apr 20, 2026 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | -0.42% | 1,090 |
| Apr 17, 2026 | 3.30 | 3.36 | 3.30 | 3.35 | 3.35 | 3.68% | 1,157 |
| Apr 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.61% | - |
| Apr 15, 2026 | 3.18 | 3.29 | 3.18 | 3.29 | 3.29 | 5.56% | 1,012 |
| Apr 14, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.24% | - |
| Apr 13, 2026 | 2.99 | 3.15 | 2.99 | 3.15 | 3.15 | 5.74% | 2,142 |
| Apr 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.47% | - |
| Apr 9, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.78% | - |
| Apr 8, 2026 | 3.12 | 3.21 | 2.94 | 2.94 | 2.94 | -6.89% | 1,670 |
| Apr 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.13% | 200 |
| Apr 2, 2026 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | 4.77% | 1,752 |
| Apr 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Mar 31, 2026 | 2.84 | 3.06 | 2.84 | 3.06 | 3.06 | 3.03% | 2,985 |
| Mar 30, 2026 | 2.93 | 2.97 | 2.93 | 2.97 | 2.97 | -2.04% | - |
| Mar 27, 2026 | 2.89 | 3.03 | 2.89 | 3.03 | 3.03 | 3.48% | 400 |
| Mar 26, 2026 | 3.04 | 3.04 | 2.90 | 2.93 | 2.93 | -7.04% | 3,040 |
| Mar 25, 2026 | 3.02 | 3.15 | 3.02 | 3.15 | 3.15 | 10.67% | 5,000 |
| Mar 24, 2026 | 2.83 | 2.92 | 2.83 | 2.85 | 2.85 | -5.06% | 2,175 |
| Mar 23, 2026 | 2.60 | 3.00 | 2.60 | 3.00 | 3.00 | 2.88% | 6,950 |
| Mar 20, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -4.27% | 86,590 |